KissMeData/069260/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194400	648487630	18830	18830	18830	18830	1614
3	20240822	194300	648487630	18830	18830	18830	18830	0
4	20240822	194200	648487630	18830	18830	18830	18830	0
5	20240822	194100	648487630	18830	18830	18830	18830	0
6	20240822	194000	648487630	18830	18830	18830	18830	0
7	20240822	193900	648487630	18830	18830	18830	18830	0
8	20240822	193800	648487630	18830	18830	18830	18830	0
9	20240822	193700	648487630	18830	18830	18830	18830	0
10	20240822	193600	648487630	18830	18830	18830	18830	0
11	20240822	193500	648487630	18830	18830	18830	18830	0
12	20240822	193400	648487630	18830	18830	18830	18830	0
13	20240822	193300	648487630	18830	18830	18830	18830	0
14	20240822	193200	648487630	18830	18830	18830	18830	0
15	20240822	193100	648487630	18830	18830	18830	18830	0
16	20240822	193000	648487630	18830	18830	18830	18830	0
17	20240822	192900	648487630	18830	18830	18830	18830	0
18	20240822	192800	648487630	18830	18830	18830	18830	0
19	20240822	192700	648487630	18830	18830	18830	18830	0
20	20240822	192600	648487630	18830	18830	18830	18830	0
21	20240822	192500	648487630	18830	18830	18830	18830	0
22	20240822	192400	648487630	18830	18830	18830	18830	0
23	20240822	192300	648487630	18830	18830	18830	18830	0
24	20240822	192200	648487630	18830	18830	18830	18830	0
25	20240822	192100	648487630	18830	18830	18830	18830	0
26	20240822	192000	648487630	18830	18830	18830	18830	0
27	20240822	191900	648487630	18830	18830	18830	18830	0
28	20240822	191800	648487630	18830	18830	18830	18830	0
29	20240822	191700	648487630	18830	18830	18830	18830	0
30	20240822	191600	648487630	18830	18830	18830	18830	0
31	20240822	191500	648487630	18830	18830	18830	18830	0
32	20240822	191400	648487630	18830	18830	18830	18830	1614
33	20240822	191300	648487630	18830	18830	18830	18830	0
34	20240822	191200	648487630	18830	18830	18830	18830	0
35	20240822	191100	648487630	18830	18830	18830	18830	0
36	20240822	191000	648487630	18830	18830	18830	18830	0
37	20240822	190900	648487630	18830	18830	18830	18830	0
38	20240822	190800	648487630	18830	18830	18830	18830	0
39	20240822	190700	648487630	18830	18830	18830	18830	0
40	20240822	190600	648487630	18830	18830	18830	18830	0
41	20240822	190500	648487630	18830	18830	18830	18830	0
42	20240822	190400	648487630	18830	18830	18830	18830	0
43	20240822	190300	648487630	18830	18830	18830	18830	0
44	20240822	190200	648487630	18830	18830	18830	18830	0
45	20240822	190100	648487630	18830	18830	18830	18830	0
46	20240822	190000	648487630	18830	18830	18830	18830	0
47	20240822	185900	648487630	18830	18830	18830	18830	0
48	20240822	185800	648487630	18830	18830	18830	18830	0
49	20240822	185700	648487630	18830	18830	18830	18830	0
50	20240822	185600	648487630	18830	18830	18830	18830	0
51	20240822	185500	648487630	18830	18830	18830	18830	0
52	20240822	185400	648487630	18830	18830	18830	18830	0
53	20240822	185300	648487630	18830	18830	18830	18830	0
54	20240822	185200	648487630	18830	18830	18830	18830	0
55	20240822	185100	648487630	18830	18830	18830	18830	0
56	20240822	185000	648487630	18830	18830	18830	18830	0
57	20240822	184900	648487630	18830	18830	18830	18830	0
58	20240822	184800	648487630	18830	18830	18830	18830	0
59	20240822	184700	648487630	18830	18830	18830	18830	0
60	20240822	184600	648487630	18830	18830	18830	18830	0
61	20240822	184500	648487630	18830	18830	18830	18830	0
62	20240822	184400	648487630	18830	18830	18830	18830	1614
63	20240822	184300	648487630	18830	18830	18830	18830	0
64	20240822	184200	648487630	18830	18830	18830	18830	0
65	20240822	184100	648487630	18830	18830	18830	18830	0
66	20240822	184000	648487630	18830	18830	18830	18830	0
67	20240822	183900	648487630	18830	18830	18830	18830	0
68	20240822	183800	648487630	18830	18830	18830	18830	0
69	20240822	183700	648487630	18830	18830	18830	18830	0
70	20240822	183600	648487630	18830	18830	18830	18830	0
71	20240822	183500	648487630	18830	18830	18830	18830	0
72	20240822	183400	648487630	18830	18830	18830	18830	0
73	20240822	183300	648487630	18830	18830	18830	18830	0
74	20240822	183200	648487630	18830	18830	18830	18830	0
75	20240822	183100	648487630	18830	18830	18830	18830	0
76	20240822	183000	648487630	18830	18830	18830	18830	0
77	20240822	182900	648487630	18830	18830	18830	18830	0
78	20240822	182800	648487630	18830	18830	18830	18830	0
79	20240822	182700	648487630	18830	18830	18830	18830	0
80	20240822	182600	648487630	18830	18830	18830	18830	0
81	20240822	182500	648487630	18830	18830	18830	18830	0
82	20240822	182400	648487630	18830	18830	18830	18830	0
83	20240822	182300	648487630	18830	18830	18830	18830	0
84	20240822	182200	648487630	18830	18830	18830	18830	0
85	20240822	182100	648487630	18830	18830	18830	18830	0
86	20240822	182000	648487630	18830	18830	18830	18830	0
87	20240822	181900	648487630	18830	18830	18830	18830	0
88	20240822	181800	648487630	18830	18830	18830	18830	0
89	20240822	181700	648487630	18830	18830	18830	18830	0
90	20240822	181600	648487630	18830	18830	18830	18830	0
91	20240822	181500	648487630	18830	18830	18830	18830	0
92	20240822	181400	648487630	18830	18830	18830	18830	1614
93	20240822	181300	648487630	18830	18830	18830	18830	0
94	20240822	181200	648487630	18830	18830	18830	18830	0
95	20240822	181100	648487630	18830	18830	18830	18830	0
96	20240822	181000	648487630	18830	18830	18830	18830	0
97	20240822	180900	648487630	18830	18830	18830	18830	0
98	20240822	180800	648487630	18830	18830	18830	18830	0
99	20240822	180700	648487630	18830	18830	18830	18830	0
100	20240822	180600	648487630	18830	18830	18830	18830	0
101	20240822	180500	648487630	18830	18830	18830	18830	0
102	20240822	180400	648487630	18830	18830	18830	18830	0
103	20240822	180300	648487630	18830	18830	18830	18830	0
104	20240822	180200	648487630	18830	18830	18830	18830	0
105	20240822	180100	648487630	18830	18830	18830	18830	0
106	20240822	180000	648487630	18830	18830	18830	18830	0
107	20240822	175900	648487630	18830	18830	18830	18830	0
108	20240822	175800	648487630	18830	18830	18830	18830	0
109	20240822	175700	648487630	18830	18830	18830	18830	0
110	20240822	175600	648487630	18830	18830	18830	18830	0
111	20240822	175500	648487630	18830	18830	18830	18830	0
112	20240822	175400	648487630	18830	18830	18830	18830	0
113	20240822	175300	648487630	18830	18830	18830	18830	0
114	20240822	175200	648487630	18830	18830	18830	18830	0
115	20240822	175100	648487630	18830	18830	18830	18830	0
116	20240822	175000	648487630	18830	18830	18830	18830	0
117	20240822	174900	648487630	18830	18830	18830	18830	0
118	20240822	174800	648487630	18830	18830	18830	18830	0
119	20240822	174700	648487630	18830	18830	18830	18830	0
120	20240822	174600	648487630	18830	18830	18830	18830	0
121	20240822	174500	648487630	18830	18830	18830	18830	0
122	20240822	174400	648487630	18830	18830	18830	18830	1614
123	20240822	174300	648487630	18830	18830	18830	18830	0
124	20240822	174200	648487630	18830	18830	18830	18830	0
125	20240822	174100	648487630	18830	18830	18830	18830	0
126	20240822	174000	648487630	18830	18830	18830	18830	0
127	20240822	173900	648487630	18830	18830	18830	18830	0
128	20240822	173800	648487630	18830	18830	18830	18830	0
129	20240822	173700	648487630	18830	18830	18830	18830	0
130	20240822	173600	648487630	18830	18830	18830	18830	0
131	20240822	173500	648487630	18830	18830	18830	18830	0
132	20240822	173400	648487630	18830	18830	18830	18830	0
133	20240822	173300	648487630	18830	18830	18830	18830	0
134	20240822	173200	648487630	18830	18830	18830	18830	0
135	20240822	173100	648487630	18830	18830	18830	18830	0
136	20240822	173000	648487630	18830	18830	18830	18830	0
137	20240822	172900	648487630	18830	18830	18830	18830	0
138	20240822	172800	648487630	18830	18830	18830	18830	0
139	20240822	172700	648487630	18830	18830	18830	18830	0
140	20240822	172600	648487630	18830	18830	18830	18830	0
141	20240822	172500	648487630	18830	18830	18830	18830	0
142	20240822	172400	648487630	18830	18830	18830	18830	0
143	20240822	172300	648487630	18830	18830	18830	18830	0
144	20240822	172200	648487630	18830	18830	18830	18830	0
145	20240822	172100	648487630	18830	18830	18830	18830	0
146	20240822	172000	648487630	18830	18830	18830	18830	0
147	20240822	171900	648487630	18830	18830	18830	18830	0
148	20240822	171800	648487630	18830	18830	18830	18830	0
149	20240822	171700	648487630	18830	18830	18830	18830	0
150	20240822	171600	648487630	18830	18830	18830	18830	0
151	20240822	171500	648487630	18830	18830	18830	18830	0
152	20240822	171400	648487630	18830	18830	18830	18830	1614
153	20240822	171300	648487630	18830	18830	18830	18830	0
154	20240822	171200	648487630	18830	18830	18830	18830	0
155	20240822	171100	648487630	18830	18830	18830	18830	0
156	20240822	171000	648487630	18830	18830	18830	18830	0
157	20240822	170900	648487630	18830	18830	18830	18830	0
158	20240822	170800	648487630	18830	18830	18830	18830	0
159	20240822	170700	648487630	18830	18830	18830	18830	0
160	20240822	170600	648487630	18830	18830	18830	18830	0
161	20240822	170500	648487630	18830	18830	18830	18830	0
162	20240822	170400	648487630	18830	18830	18830	18830	0
163	20240822	170300	648487630	18830	18830	18830	18830	0
164	20240822	170200	648487630	18830	18830	18830	18830	0
165	20240822	170100	648487630	18830	18830	18830	18830	0
166	20240822	170000	648487630	18830	18830	18830	18830	0
167	20240822	165900	648487630	18830	18830	18830	18830	0
168	20240822	165800	648487630	18830	18830	18830	18830	0
169	20240822	165700	648487630	18830	18830	18830	18830	0
170	20240822	165600	648487630	18830	18830	18830	18830	0
171	20240822	165500	648487630	18830	18830	18830	18830	0
172	20240822	165400	648487630	18830	18830	18830	18830	0
173	20240822	165300	648487630	18830	18830	18830	18830	0
174	20240822	165200	648487630	18830	18830	18830	18830	0
175	20240822	165100	648487630	18830	18830	18830	18830	0
176	20240822	165000	648487630	18830	18830	18830	18830	0
177	20240822	164900	648487630	18830	18830	18830	18830	0
178	20240822	164800	648487630	18830	18830	18830	18830	0
179	20240822	164700	648487630	18830	18830	18830	18830	0
180	20240822	164600	648487630	18830	18830	18830	18830	0
181	20240822	164500	648487630	18830	18830	18830	18830	0
182	20240822	164400	648487630	18830	18830	18830	18830	1614
183	20240822	164300	648487630	18830	18830	18830	18830	0
184	20240822	164200	648487630	18830	18830	18830	18830	0
185	20240822	164100	648487630	18830	18830	18830	18830	0
186	20240822	164000	648487630	18830	18830	18830	18830	0
187	20240822	163900	648487630	18830	18830	18830	18830	0
188	20240822	163800	648487630	18830	18830	18830	18830	0
189	20240822	163700	648487630	18830	18830	18830	18830	0
190	20240822	163600	648487630	18830	18830	18830	18830	0
191	20240822	163500	648487630	18830	18830	18830	18830	0
192	20240822	163400	648487630	18830	18830	18830	18830	0
193	20240822	163300	648487630	18830	18830	18830	18830	0
194	20240822	163200	648487630	18830	18830	18830	18830	0
195	20240822	163100	648487630	18830	18830	18830	18830	0
196	20240822	163000	648487630	18830	18830	18830	18830	0
197	20240822	162900	648487630	18830	18830	18830	18830	0
198	20240822	162800	648487630	18830	18830	18830	18830	0
199	20240822	162700	648487630	18830	18830	18830	18830	0
200	20240822	162600	648487630	18830	18830	18830	18830	0
201	20240822	162500	648487630	18830	18830	18830	18830	0
202	20240822	162400	648487630	18830	18830	18830	18830	0
203	20240822	162300	648487630	18830	18830	18830	18830	0
204	20240822	162200	648487630	18830	18830	18830	18830	0
205	20240822	162100	648487630	18830	18830	18830	18830	0
206	20240822	162000	648487630	18830	18830	18830	18830	0
207	20240822	161900	648487630	18830	18830	18830	18830	0
208	20240822	161800	648487630	18830	18830	18830	18830	0
209	20240822	161700	648487630	18830	18830	18830	18830	0
210	20240822	161600	648487630	18830	18830	18830	18830	0
211	20240822	161500	648487630	18830	18830	18830	18830	0
212	20240822	161400	648487630	18830	18830	18830	18830	1614
213	20240822	161300	648487630	18830	18830	18830	18830	0
214	20240822	161200	648487630	18830	18830	18830	18830	0
215	20240822	161100	648487630	18830	18830	18830	18830	0
216	20240822	161000	648487630	18830	18830	18830	18830	0
217	20240822	160900	648487630	18830	18830	18830	18830	0
218	20240822	160800	648487630	18830	18830	18830	18830	0
219	20240822	160700	648487630	18830	18830	18830	18830	0
220	20240822	160600	648487630	18830	18830	18830	18830	0
221	20240822	160500	648487630	18830	18830	18830	18830	0
222	20240822	160400	648487630	18830	18830	18830	18830	0
223	20240822	160300	648487630	18830	18830	18830	18830	0
224	20240822	160200	648487630	18830	18830	18830	18830	0
225	20240822	160100	648487630	18830	18830	18830	18830	0
226	20240822	160000	648487630	18830	18830	18830	18830	0
227	20240822	155900	648487630	18830	18830	18830	18830	0
228	20240822	155800	648487630	18830	18830	18830	18830	0
229	20240822	155700	648487630	18830	18830	18830	18830	0
230	20240822	155600	648487630	18830	18830	18830	18830	0
231	20240822	155500	648487630	18830	18830	18830	18830	0
232	20240822	155400	648487630	18830	18830	18830	18830	0
233	20240822	155300	648487630	18830	18830	18830	18830	0
234	20240822	155200	648487630	18830	18830	18830	18830	0
235	20240822	155100	648487630	18830	18830	18830	18830	0
236	20240822	155000	648487630	18830	18830	18830	18830	0
237	20240822	154900	648487630	18830	18830	18830	18830	0
238	20240822	154800	648487630	18830	18830	18830	18830	0
239	20240822	154700	648487630	18830	18830	18830	18830	0
240	20240822	154600	648487630	18830	18830	18830	18830	0
241	20240822	154500	648487630	18830	18830	18830	18830	0
242	20240822	154400	648487630	18830	18830	18830	18830	1614
243	20240822	154300	648487630	18830	18830	18830	18830	0
244	20240822	154200	648487630	18830	18830	18830	18830	0
245	20240822	154100	648487630	18830	18830	18830	18830	0
246	20240822	154000	648487630	18830	18830	18830	18830	0
247	20240822	153900	648487630	18830	18830	18830	18830	0
248	20240822	153800	648487630	18830	18830	18830	18830	0
249	20240822	153700	648487630	18830	18830	18830	18830	0
250	20240822	153600	648487630	18830	18830	18830	18830	0
251	20240822	153500	648487630	18830	18830	18830	18830	0
252	20240822	153400	648487630	18830	18830	18830	18830	0
253	20240822	153300	648487630	18830	18830	18830	18830	0
254	20240822	153200	648487630	18830	18830	18830	18830	0
255	20240822	153100	648487630	18830	18830	18830	18830	0
256	20240822	153000	648487630	18830	18830	18830	18830	1614
257	20240822	152900	618096010	18840	18840	18840	18840	0
258	20240822	152800	618096010	18840	18840	18840	18840	0
259	20240822	152700	618096010	18840	18840	18840	18840	0
260	20240822	152600	618096010	18840	18840	18840	18840	0
261	20240822	152500	618096010	18840	18840	18840	18840	0
262	20240822	152400	618096010	18840	18840	18840	18840	0
263	20240822	152300	618096010	18840	18840	18840	18840	0
264	20240822	152200	618096010	18840	18840	18840	18840	0
265	20240822	152100	618096010	18840	18840	18840	18840	0
266	20240822	152000	618096010	18840	18840	18840	18840	0
267	20240822	151900	618096010	18840	18830	18840	18830	39
268	20240822	151800	617361490	18840	18830	18840	18820	617
269	20240822	151700	605745200	18830	18830	18830	18830	22
270	20240822	151600	605330940	18820	18820	18820	18820	29
271	20240822	151500	604785160	18830	18820	18830	18810	277
272	20240822	151400	599572010	18830	18820	18830	18820	64
273	20240822	151300	598367450	18820	18830	18830	18820	40
274	20240822	151200	597614610	18820	18830	18830	18820	6
275	20240822	151100	597501660	18830	18820	18830	18820	60
276	20240822	151000	596371890	18830	18820	18830	18820	8
277	20240822	150900	596221290	18820	18810	18820	18810	7
278	20240822	150800	596089580	18820	18820	18820	18820	319
279	20240822	150700	590086000	18820	18820	18820	18810	79
280	20240822	150600	588599250	18810	18820	18820	18810	7
281	20240822	150500	588467540	18810	18810	18810	18810	55
282	20240822	150400	587432990	18800	18810	18810	18800	503
283	20240822	150300	577974690	18820	18810	18820	18810	7
284	20240822	150200	577842980	18820	18810	18820	18810	85
285	20240822	150100	576244090	18810	18810	18810	18810	423
286	20240822	150000	568287460	18810	18810	18820	18810	8
287	20240822	145900	568136940	18820	18810	18820	18810	7
288	20240822	145800	568005230	18820	18810	18820	18810	7
289	20240822	145700	567873520	18800	18810	18810	18800	311
290	20240822	145600	562024500	18820	18830	18830	18820	5
291	20240822	145500	561930360	18820	18820	18830	18820	114
292	20240822	145400	559784780	18820	18830	18830	18820	13
293	20240822	145300	559540020	18830	18820	18830	18820	7
294	20240822	145200	559408240	18830	18820	18830	18820	7
295	20240822	145100	559276460	18830	18830	18830	18830	4
296	20240822	145000	559201140	18820	18830	18830	18820	10
297	20240822	144900	559012870	18820	18830	18830	18820	6
298	20240822	144800	558899920	18820	18830	18830	18820	7
299	20240822	144700	558768140	18810	18820	18820	18810	652
300	20240822	144600	546497530	18830	18830	18840	18830	80
301	20240822	144500	544991090	18840	18830	18840	18830	57
302	20240822	144400	543917640	18830	18840	18840	18830	14
303	20240822	144300	543653980	18830	18830	18830	18830	3
304	20240822	144200	543597490	18840	18830	18840	18830	39
305	20240822	144100	542863090	18840	18830	18840	18830	7
306	20240822	144000	542731240	18840	18830	18840	18830	7
307	20240822	143900	542599390	18840	18840	18840	18840	4
308	20240822	143800	542524030	18830	18840	18840	18830	7
309	20240822	143700	542392180	18830	18840	18840	18830	7
310	20240822	143600	542260330	18840	18840	18840	18830	8
311	20240822	143500	542109640	18830	18830	18840	18830	16
312	20240822	143400	541808330	18840	18840	18840	18840	4
313	20240822	143300	541732970	18830	18840	18840	18830	7
314	20240822	143200	541601120	18830	18840	18840	18830	8
315	20240822	143100	541450430	18830	18830	18830	18830	3
316	20240822	143000	541393940	18840	18830	18840	18830	17
317	20240822	142900	541073790	18840	18830	18840	18830	8
318	20240822	142800	540923100	18830	18830	18830	18830	121
319	20240822	142700	538644670	18820	18820	18830	18820	8
320	20240822	142600	538494080	18830	18840	18840	18830	13
321	20240822	142500	538249250	18830	18840	18840	18830	6
322	20240822	142400	538136230	18840	18830	18840	18830	7
323	20240822	142300	538004380	18830	18830	18840	18830	17
324	20240822	142200	537684230	18820	18820	18820	18820	0
325	20240822	142100	537684230	18820	18850	18850	18820	51
326	20240822	142000	536723610	18840	18840	18850	18840	107
327	20240822	141900	534707640	18840	18820	18840	18820	30
328	20240822	141800	534142740	18830	18820	18830	18820	22
329	20240822	141700	533728510	18830	18830	18840	18830	17
330	20240822	141600	533408390	18840	18840	18840	18840	4
331	20240822	141500	533333030	18830	18840	18840	18820	1147
332	20240822	141400	511735010	18830	18840	18840	18830	7
333	20240822	141300	511603160	18840	18850	18850	18840	13
334	20240822	141200	511358210	18850	18840	18850	18840	7
335	20240822	141100	511226290	18850	18850	18850	18850	4
336	20240822	141000	511150890	18840	18850	18850	18840	17
337	20240822	140900	510830570	18840	18840	18840	18840	3
338	20240822	140800	510774050	18850	18840	18850	18840	161
339	20240822	140700	507740140	18840	18830	18840	18830	52
340	20240822	140600	506760840	18840	18830	18840	18830	6
341	20240822	140500	506647820	18840	18840	18840	18840	15
342	20240822	140400	506365220	18840	18840	18850	18840	23
343	20240822	140300	505931860	18840	18850	18850	18840	9
344	20240822	140200	505762240	18840	18850	18850	18840	16
345	20240822	140100	505460740	18850	18850	18850	18840	21
346	20240822	140000	505064980	18840	18840	18850	18840	24
347	20240822	135900	504612780	18840	18850	18850	18840	11
348	20240822	135800	504405500	18840	18840	18840	18840	3
349	20240822	135700	504348980	18850	18840	18850	18840	24
350	20240822	135600	503896790	18850	18840	18850	18840	14
351	20240822	135500	503632990	18850	18840	18850	18840	16
352	20240822	135400	503331510	18850	18840	18850	18840	32
353	20240822	135300	502728590	18850	18840	18850	18840	12
354	20240822	135200	502502470	18840	18840	18850	18840	17
355	20240822	135100	502182150	18840	18840	18850	18840	25
356	20240822	135000	501711110	18840	18840	18850	18840	18
357	20240822	134900	501371960	18840	18840	18850	18840	52
358	20240822	134800	500392240	18850	18850	18850	18850	4
359	20240822	134700	500316840	18840	18850	18850	18840	25
360	20240822	134600	499845800	18840	18840	18840	18840	11
361	20240822	134500	499638560	18850	18840	18850	18840	16
362	20240822	134400	499337080	18850	18840	18850	18840	27
363	20240822	134300	498828360	18850	18840	18850	18840	23
364	20240822	134200	498395010	18850	18850	18850	18850	4
365	20240822	134100	498319610	18840	18840	18850	18840	17
366	20240822	134000	497999290	18840	18850	18850	18840	35
367	20240822	133900	497339850	18840	18850	18850	18840	7
368	20240822	133800	497207930	18840	18840	18850	18840	17
369	20240822	133700	496887610	18850	18840	18850	18840	7
370	20240822	133600	496755690	18840	18850	18850	18840	33
371	20240822	133500	496133940	18840	18840	18840	18840	3
372	20240822	133400	496077420	18850	18840	18850	18840	17
373	20240822	133300	495757100	18850	18840	18850	18840	59
374	20240822	133200	494645500	18840	18830	18840	18830	7
375	20240822	133100	494513650	18840	18840	18840	18840	14
376	20240822	133000	494249890	18830	18830	18830	18830	0
377	20240822	132900	494249890	18830	18840	18840	18830	7
378	20240822	132800	494118040	18840	18830	18840	18830	26
379	20240822	132700	493628330	18830	18840	18840	18830	19
380	20240822	132600	493270400	18840	18830	18840	18830	102
381	20240822	132500	491349720	18840	18830	18840	18830	254
382	20240822	132400	486564460	18830	18840	18850	18830	3562
383	20240822	132300	419491660	18850	18840	18850	18840	7
384	20240822	132200	419359740	18850	18840	18850	18840	7
385	20240822	132100	419227820	18830	18840	18840	18830	63
386	20240822	132000	418041440	18850	18840	18850	18840	6
387	20240822	131900	417928370	18850	18840	18850	18840	37
388	20240822	131800	417231250	18840	18840	18840	18830	13
389	20240822	131700	416986360	18830	18840	18840	18830	360
390	20240822	131600	410204080	18830	18840	18840	18830	14
391	20240822	131500	409940360	18830	18830	18830	18830	10
392	20240822	131400	409752060	18840	18840	18840	18840	1
393	20240822	131300	409733220	18840	18840	18840	18840	1
394	20240822	131200	409714380	18830	18830	18830	18830	10
395	20240822	131100	409526080	18840	18840	18840	18840	1
396	20240822	131000	409507240	18830	18830	18830	18830	0
397	20240822	130900	409507240	18830	18830	18830	18830	2
398	20240822	130800	409469580	18830	18830	18830	18830	44
399	20240822	130700	408641060	18830	18830	18830	18830	0
400	20240822	130600	408641060	18830	18830	18830	18830	550
401	20240822	130500	398284560	18840	18830	18840	18830	11
402	20240822	130400	398077420	18830	18810	18830	18810	142
403	20240822	130300	395404740	18810	18810	18810	18810	0
404	20240822	130200	395404740	18810	18810	18810	18810	12
405	20240822	130100	395179020	18810	18810	18810	18810	20
406	20240822	130000	394802820	18810	18810	18810	18810	0
407	20240822	125900	394802820	18810	18810	18810	18810	0
408	20240822	125800	394802820	18810	18820	18820	18810	33
409	20240822	125700	394181860	18820	18820	18820	18820	0
410	20240822	125600	394181860	18820	18820	18820	18820	0
411	20240822	125500	394181860	18820	18820	18820	18820	10
412	20240822	125400	393993660	18820	18820	18820	18820	0
413	20240822	125300	393993660	18820	18820	18820	18820	0
414	20240822	125200	393993660	18820	18820	18820	18820	10
415	20240822	125100	393805460	18830	18810	18830	18810	138
416	20240822	125000	391208260	18820	18820	18820	18820	1
417	20240822	124900	391189440	18810	18820	18820	18810	16
418	20240822	124800	390888470	18810	18810	18810	18810	0
419	20240822	124700	390888470	18810	18810	18810	18810	0
420	20240822	124600	390888470	18810	18810	18810	18810	50
421	20240822	124500	389947970	18810	18810	18810	18810	261
422	20240822	124400	385038560	18810	18810	18810	18810	33
423	20240822	124300	384417830	18800	18800	18800	18800	0
424	20240822	124200	384417830	18800	18800	18800	18800	12
425	20240822	124100	384192230	18800	18800	18800	18800	16
426	20240822	124000	383891430	18800	18800	18800	18800	0
427	20240822	123900	383891430	18800	18800	18800	18800	10
428	20240822	123800	383703430	18810	18810	18810	18810	56
429	20240822	123700	382650070	18800	18800	18800	18800	0
430	20240822	123600	382650070	18800	18800	18800	18800	25
431	20240822	123500	382180070	18800	18800	18800	18800	50
432	20240822	123400	381240070	18800	18800	18800	18800	0
433	20240822	123300	381240070	18800	18810	18810	18800	36
434	20240822	123200	380563050	18800	18800	18800	18800	10
435	20240822	123100	380375050	18800	18800	18800	18800	100
436	20240822	123000	378495050	18800	18800	18800	18800	20
437	20240822	122900	378119050	18800	18800	18800	18800	21
438	20240822	122800	377724250	18810	18810	18810	18810	0
439	20240822	122700	377724250	18810	18810	18810	18810	20
440	20240822	122600	377348050	18800	18800	18800	18800	10
441	20240822	122500	377160050	18800	18800	18800	18800	10
442	20240822	122400	376972050	18800	18800	18800	18800	0
443	20240822	122300	376972050	18800	18800	18800	18800	20
444	20240822	122200	376596050	18800	18800	18800	18800	9
445	20240822	122100	376426850	18800	18800	18800	18800	40
446	20240822	122000	375674850	18800	18800	18800	18800	0
447	20240822	121900	375674850	18800	18800	18800	18800	10
448	20240822	121800	375486850	18800	18800	18800	18800	0
449	20240822	121700	375486850	18800	18800	18800	18800	0
450	20240822	121600	375486850	18800	18800	18800	18800	10
451	20240822	121500	375298850	18810	18810	18810	18810	2
452	20240822	121400	375261230	18810	18810	18810	18810	0
453	20240822	121300	375261230	18810	18800	18810	18800	28
454	20240822	121200	374734650	18810	18810	18810	18810	0
455	20240822	121100	374734650	18810	18810	18810	18810	0
456	20240822	121000	374734650	18810	18800	18810	18800	29
457	20240822	120900	374189260	18810	18810	18810	18810	10
458	20240822	120800	374001160	18810	18810	18810	18810	50
459	20240822	120700	373060660	18810	18810	18810	18810	8
460	20240822	120600	372910180	18810	18820	18820	18810	11
461	20240822	120500	372703260	18810	18810	18810	18810	6
462	20240822	120400	372590400	18810	18810	18810	18810	0
463	20240822	120300	372590400	18810	18810	18810	18810	19
464	20240822	120200	372233010	18810	18810	18810	18810	2
465	20240822	120100	372195390	18810	18810	18810	18810	9
466	20240822	120000	372026100	18810	18810	18810	18810	10
467	20240822	115900	371838000	18810	18810	18820	18810	6
468	20240822	115800	371725130	18800	18800	18800	18800	0
469	20240822	115700	371725130	18800	18800	18800	18800	10
470	20240822	115600	371537130	18800	18810	18830	18800	817
471	20240822	115500	356174060	18810	18820	18830	18810	105
472	20240822	115400	354198970	18820	18820	18820	18820	9
473	20240822	115300	354029590	18820	18820	18820	18820	19
474	20240822	115200	353672010	18830	18830	18830	18830	5
475	20240822	115100	353577860	18820	18820	18820	18820	0
476	20240822	115000	353577860	18820	18820	18820	18820	10
477	20240822	114900	353389660	18820	18820	18820	18820	196
478	20240822	114800	349700940	18820	18820	18820	18820	0
479	20240822	114700	349700940	18820	18800	18820	18800	27
480	20240822	114600	349193170	18810	18810	18810	18810	3
481	20240822	114500	349136740	18800	18800	18800	18800	78
482	20240822	114400	347670340	18800	18790	18800	18790	31
483	20240822	114300	347087740	18790	18790	18790	18790	6
484	20240822	114200	346975000	18790	18790	18790	18790	7
485	20240822	114100	346843470	18790	18790	18790	18790	6
486	20240822	114000	346730730	18790	18790	18790	18790	20
487	20240822	113900	346354930	18790	18790	18790	18790	33
488	20240822	113800	345734860	18800	18800	18800	18800	139
489	20240822	113700	343121660	18800	18800	18800	18800	60
490	20240822	113600	341993660	18800	18800	18800	18800	4
491	20240822	113500	341918460	18800	18790	18810	18790	34
492	20240822	113400	341279220	18790	18770	18790	18770	25
493	20240822	113300	340809670	18780	18770	18780	18770	201
494	20240822	113200	337036660	18760	18760	18760	18760	0
495	20240822	113100	337036660	18760	18750	18760	18750	61
496	20240822	113000	335892440	18750	18750	18750	18750	1
497	20240822	112900	335873690	18760	18760	18760	18760	191
498	20240822	112800	332290530	18760	18760	18760	18760	7
499	20240822	112700	332159210	18760	18760	18760	18760	20
500	20240822	112600	331784010	18760	18760	18760	18760	5
501	20240822	112500	331690210	18760	18760	18760	18760	5
502	20240822	112400	331596410	18760	18750	18760	18750	140
503	20240822	112300	328971010	18770	18770	18770	18770	0
504	20240822	112200	328971010	18770	18770	18770	18770	0
505	20240822	112100	328971010	18770	18770	18770	18770	10
506	20240822	112000	328783310	18770	18770	18770	18770	9
507	20240822	111900	328614380	18770	18760	18770	18760	270
508	20240822	111800	323548980	18750	18780	18780	18750	548
509	20240822	111700	313265410	18780	18780	18780	18780	11
510	20240822	111600	313058830	18780	18790	18790	18780	6
511	20240822	111500	312946140	18790	18790	18790	18790	0
512	20240822	111400	312946140	18790	18790	18790	18790	2
513	20240822	111300	312908560	18790	18790	18790	18790	118
514	20240822	111200	310691340	18780	18780	18780	18780	5
515	20240822	111100	310597440	18780	18780	18780	18780	10
516	20240822	111000	310409640	18780	18780	18780	18780	0
517	20240822	110900	310409640	18780	18780	18780	18780	0
518	20240822	110800	310409640	18780	18780	18780	18780	10
519	20240822	110700	310221840	18780	18780	18780	18780	1
520	20240822	110600	310203060	18780	18780	18780	18780	0
521	20240822	110500	310203060	18780	18780	18780	18780	10
522	20240822	110400	310015260	18820	18820	18820	18820	0
523	20240822	110300	310015260	18820	18810	18820	18810	15
524	20240822	110200	309732970	18860	18770	18860	18770	11
525	20240822	110100	309525660	18750	18770	18770	18750	13
526	20240822	110000	309281850	18760	18800	18820	18760	451
527	20240822	105900	300807660	18780	18760	18850	18760	3417
528	20240822	105800	236430270	18750	18750	18750	18750	10
529	20240822	105700	236242770	18750	18750	18750	18750	0
530	20240822	105600	236242770	18750	18760	18760	18750	15
531	20240822	105500	235961510	18760	18770	18770	18760	163
532	20240822	105400	232902330	18780	18780	18780	18780	0
533	20240822	105300	232902330	18780	18780	18780	18780	398
534	20240822	105200	225427890	18780	18780	18780	18780	26
535	20240822	105100	224939610	18780	18780	18780	18780	0
536	20240822	105000	224939610	18780	18780	18780	18780	0
537	20240822	104900	224939610	18780	18780	18780	18780	15
538	20240822	104800	224657910	18780	18780	18780	18780	10
539	20240822	104700	224470110	18780	18780	18780	18780	0
540	20240822	104600	224470110	18780	18780	18780	18780	0
541	20240822	104500	224470110	18780	18780	18780	18780	10
542	20240822	104400	224282310	18780	18780	18780	18780	1
543	20240822	104300	224263530	18790	18790	18790	18790	414
544	20240822	104200	216484470	18790	18790	18790	18790	10
545	20240822	104100	216296570	18800	18800	18800	18800	0
546	20240822	104000	216296570	18800	18800	18800	18800	0
547	20240822	103900	216296570	18800	18800	18800	18800	1
548	20240822	103800	216277770	18810	18800	18810	18800	2
549	20240822	103700	216240160	18790	18790	18790	18790	0
550	20240822	103600	216240160	18790	18790	18790	18790	0
551	20240822	103500	216240160	18790	18810	18810	18790	237
552	20240822	103400	211786020	18810	18810	18810	18810	33
553	20240822	103300	211165290	18800	18800	18800	18800	0
554	20240822	103200	211165290	18800	18800	18800	18800	10
555	20240822	103100	210977290	18800	18810	18810	18800	133
556	20240822	103000	208476380	18820	18820	18820	18820	1
557	20240822	102900	208457560	18820	18810	18820	18810	298
558	20240822	102800	202849300	18810	18810	18810	18810	0
559	20240822	102700	202849300	18810	18810	18810	18810	0
560	20240822	102600	202849300	18810	18810	18810	18810	11
561	20240822	102500	202642390	18830	18830	18830	18830	0
562	20240822	102400	202642390	18830	18820	18830	18820	11
563	20240822	102300	202435280	18830	18830	18830	18830	134
564	20240822	102200	199912060	18830	18820	18830	18820	12
565	20240822	102100	199686200	18830	18820	18830	18820	9
566	20240822	102000	199516760	18810	18810	18810	18810	0
567	20240822	101900	199516760	18810	18830	18830	18810	11
568	20240822	101800	199309830	18830	18810	18830	18810	70
569	20240822	101700	197992940	18810	18810	18810	18810	0
570	20240822	101600	197992940	18810	18810	18810	18810	1
571	20240822	101500	197974130	18830	18830	18830	18830	98
572	20240822	101400	196128790	18830	18830	18830	18830	130
573	20240822	101300	193680890	18820	18790	18820	18790	277
574	20240822	101200	188473260	18790	18790	18790	18790	0
575	20240822	101100	188473260	18790	18790	18790	18790	10
576	20240822	101000	188285360	18790	18790	18790	18790	0
577	20240822	100900	188285360	18790	18790	18790	18790	10
578	20240822	100800	188097460	18790	18790	18790	18790	4
579	20240822	100700	188022300	18790	18790	18790	18790	0
580	20240822	100600	188022300	18790	18790	18790	18790	10
581	20240822	100500	187834400	18800	18770	18800	18770	479
582	20240822	100400	178840780	18760	18750	18760	18730	1854
583	20240822	100300	144108260	18740	18740	18740	18740	370
584	20240822	100200	137174460	18740	18740	18740	18740	0
585	20240822	100100	137174460	18740	18750	18750	18740	200
586	20240822	100000	133424810	18750	18750	18750	18750	239
587	20240822	095900	128943560	18760	18770	18790	18760	1707
588	20240822	095800	96912410	18770	18770	18770	18770	0
589	20240822	095700	96912410	18770	18770	18770	18770	6
590	20240822	095600	96799790	18780	18790	18790	18780	4
591	20240822	095500	96724660	18790	18770	18790	18770	262
592	20240822	095400	91806860	18770	18770	18770	18770	5
593	20240822	095300	91713010	18770	18780	18780	18770	506
594	20240822	095200	82215350	18780	18770	18780	18770	85
595	20240822	095100	80619600	18770	18770	18770	18770	111
596	20240822	095000	78536130	18780	18780	18780	18780	73
597	20240822	094900	77165190	18790	18790	18790	18790	101
598	20240822	094800	75267400	18790	18790	18790	18790	206
599	20240822	094700	71396660	18790	18790	18790	18790	120
600	20240822	094600	69141860	18790	18790	18790	18790	56
601	20240822	094500	68089620	18790	18780	18790	18780	56
602	20240822	094400	67037930	18780	18780	18790	18780	138
603	20240822	094300	64446010	18780	18830	18830	18780	231
604	20240822	094200	60097710	18840	18830	18840	18830	22
605	20240822	094100	59683430	18830	18830	18830	18830	0
606	20240822	094000	59683430	18830	18810	18830	18810	66
607	20240822	093900	58441190	18830	18830	18830	18830	3
608	20240822	093800	58384700	18840	18790	18840	18790	67
609	20240822	093700	57124200	18780	18790	18790	18780	30
610	20240822	093600	56560600	18820	18800	18830	18800	86
611	20240822	093500	54942290	18800	18800	18800	18800	1
612	20240822	093400	54923490	18810	18820	18840	18810	82
613	20240822	093300	53380100	18820	18800	18820	18780	106
614	20240822	093200	51387040	18780	18780	18780	18780	20
615	20240822	093100	51011440	18780	18780	18780	18780	20
616	20240822	093000	50635840	18780	18780	18840	18780	245
617	20240822	092900	46027970	18790	18790	18790	18790	0
618	20240822	092800	46027970	18790	18830	18830	18790	386
619	20240822	092700	38771360	18820	18810	18830	18810	111
620	20240822	092600	36682350	18800	18820	18830	18800	145
621	20240822	092500	33954440	18820	18820	18820	18820	20
622	20240822	092400	33578040	18850	18820	18850	18820	111
623	20240822	092300	31487610	18820	18820	18820	18820	1
624	20240822	092200	31468790	18830	18820	18830	18820	35
625	20240822	092100	30809850	18820	18820	18820	18820	20
626	20240822	092000	30433450	18830	18780	18830	18770	50
627	20240822	091900	29494230	18780	18780	18780	18780	4
628	20240822	091800	29419110	18780	18780	18780	18780	20
629	20240822	091700	29043510	18780	18780	18780	18780	10
630	20240822	091600	28855710	18800	18800	18810	18800	436
631	20240822	091500	20658560	18790	18790	18790	18790	20
632	20240822	091400	20282760	18800	18770	18800	18770	32
633	20240822	091300	19681870	18780	18770	18780	18770	108
634	20240822	091200	17654700	18770	18770	18770	18770	20
635	20240822	091100	17279300	18770	18820	18820	18770	25
636	20240822	091000	16809300	18810	18860	18860	18810	22
637	20240822	090900	16395380	18850	18860	18860	18760	54
638	20240822	090800	15379270	18770	18760	18830	18760	63
639	20240822	090700	14196960	18860	18850	18860	18760	32
640	20240822	090600	13595450	18860	18780	18860	18780	56
641	20240822	090500	12543540	18860	18860	18860	18860	3
642	20240822	090400	12486960	18790	18880	18880	18790	55
643	20240822	090300	11451350	18750	18850	18850	18750	21
644	20240822	090200	11057500	18830	18840	18880	18830	145
645	20240822	090100	8325750	18880	18830	18880	18820	186
646	20240822	090000	4821820	18820	18840	18840	18820	256